ジャパンエンジンコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/10 | 3,880 | 3,880 | 3,710 | 3,760 | -115 | -3% | 118,200 |
| 2024/10/09 | 3,900 | 3,900 | 3,780 | 3,875 | +25 | +0.6% | 80,600 |
| 2024/10/08 | 3,890 | 3,900 | 3,805 | 3,850 | -80 | -2% | 78,100 |
| 2024/10/07 | 3,955 | 3,970 | 3,835 | 3,930 | +45 | +1.2% | 124,700 |
| 2024/10/04 | 4,115 | 4,140 | 3,850 | 3,885 | -255 | -6.2% | 220,500 |
| 2024/10/03 | 4,380 | 4,380 | 4,140 | 4,140 | -115 | -2.7% | 194,000 |
| 2024/10/02 | 4,390 | 4,465 | 4,220 | 4,255 | -205 | -4.6% | 128,800 |
| 2024/10/01 | 4,265 | 4,605 | 4,255 | 4,460 | +230 | +5.4% | 229,700 |
| 2024/09/30 | 4,400 | 4,400 | 4,180 | 4,230 | -320 | -7% | 152,200 |
| 2024/09/27 | 4,220 | 4,550 | 4,210 | 4,550 | +380 | +9.1% | 253,700 |
| 2024/09/26 | 4,100 | 4,193.3 | 4,056.7 | 4,170 | +83.3 | +2% | 109,500 |
| 2024/09/25 | 4,076.7 | 4,216.7 | 4,073.3 | 4,086.7 | -66.7 | -1.6% | 81,300 |
| 2024/09/24 | 4,333.3 | 4,333.3 | 4,090 | 4,153.3 | -43.3 | -1% | 113,100 |
| 2024/09/20 | 4,263.3 | 4,333.3 | 4,176.7 | 4,196.7 | +33.3 | +0.8% | 196,500 |
| 2024/09/19 | 4,200 | 4,293.3 | 4,086.7 | 4,163.3 | +193.3 | +4.9% | 290,100 |
| 2024/09/18 | 3,750 | 3,983.3 | 3,706.7 | 3,970 | +320 | +8.8% | 255,000 |
| 2024/09/17 | 3,746.7 | 3,766.7 | 3,636.7 | 3,650 | -93.3 | -2.5% | 99,600 |
| 2024/09/13 | 3,923.3 | 3,923.3 | 3,696.7 | 3,743.3 | -183.3 | -4.7% | 198,300 |
| 2024/09/12 | 3,833.3 | 3,973.3 | 3,830 | 3,926.7 | +233.3 | +6.3% | 206,400 |
| 2024/09/11 | 3,836.7 | 3,866.7 | 3,633.3 | 3,693.3 | -143.3 | -3.7% | 203,100 |
| 2024/09/10 | 3,876.7 | 3,996.7 | 3,760 | 3,836.7 | -6.7 | -0.2% | 184,800 |
| 2024/09/09 | 3,733.3 | 3,913.3 | 3,723.3 | 3,843.3 | -133.3 | -3.4% | 232,500 |
| 2024/09/06 | 4,120 | 4,126.7 | 3,880 | 3,976.7 | -103.3 | -2.5% | 211,200 |
| 2024/09/05 | 4,140 | 4,330 | 4,060 | 4,080 | -160 | -3.8% | 191,700 |
| 2024/09/04 | 4,210 | 4,503.3 | 4,186.7 | 4,240 | -176.7 | -4% | 296,700 |
| 2024/09/03 | 4,600 | 4,636.7 | 4,376.7 | 4,416.7 | -140 | -3.1% | 205,200 |
| 2024/09/02 | 4,533.3 | 4,700 | 4,450 | 4,556.7 | +206.7 | +4.8% | 440,400 |
| 2024/08/30 | 3,980 | 4,353.3 | 3,976.7 | 4,350 | +370 | +9.3% | 370,500 |
| 2024/08/29 | 4,003.3 | 4,126.7 | 3,910 | 3,980 | -40 | -1% | 219,900 |
| 2024/08/28 | 4,233.3 | 4,233.3 | 4,020 | 4,020 | -266.7 | -6.2% | 314,100 |
| 2024/08/27 | 4,263.3 | 4,483.3 | 4,183.3 | 4,286.7 | +116.7 | +2.8% | 604,500 |
| 2024/08/26 | 4,090 | 4,206.7 | 4,043.3 | 4,170 | +16.7 | +0.4% | 278,700 |
| 2024/08/23 | 4,146.7 | 4,256.7 | 4,056.7 | 4,153.3 | -16.7 | -0.4% | 319,500 |
| 2024/08/22 | 4,370 | 4,446.7 | 4,160 | 4,170 | -236.7 | -5.4% | 360,300 |
| 2024/08/21 | 4,476.7 | 4,563.3 | 4,386.7 | 4,406.7 | -266.7 | -5.7% | 308,100 |
| 2024/08/20 | 4,833.3 | 4,890 | 4,650 | 4,673.3 | -126.7 | -2.6% | 246,000 |
| 2024/08/19 | 4,800 | 4,916.7 | 4,750 | 4,800 | -163.3 | -3.3% | 237,000 |
| 2024/08/16 | 5,296.7 | 5,296.7 | 4,963.3 | 4,963.3 | -126.7 | -2.5% | 413,100 |
| 2024/08/15 | 4,766.7 | 5,166.7 | 4,766.7 | 5,090 | +286.7 | +6% | 484,500 |
| 2024/08/14 | 4,883.3 | 5,133.3 | 4,703.3 | 4,803.3 | -20 | -0.4% | 479,400 |
| 2024/08/13 | 5,066.7 | 5,066.7 | 4,740 | 4,823.3 | -60 | -1.2% | 360,000 |
| 2024/08/09 | 6,066.7 | 6,066.7 | 4,710 | 4,883.3 | -526.7 | -9.7% | 1,030,500 |
| 2024/08/08 | 5,200 | 5,563.3 | 5,130 | 5,410 | +150 | +2.9% | 421,800 |
| 2024/08/07 | 4,766.7 | 5,326.7 | 4,686.7 | 5,260 | +393.3 | +8.1% | 361,200 |
| 2024/08/06 | 4,890 | 5,090 | 4,613.3 | 4,866.7 | +776.7 | +19% | 382,200 |
| 2024/08/05 | 4,330 | 4,633.3 | 3,710 | 4,090 | -953.3 | -18.9% | 505,800 |
| 2024/08/02 | 5,006.7 | 5,340 | 4,840 | 5,043.3 | -366.7 | -6.8% | 356,400 |
| 2024/08/01 | 5,676.7 | 5,766.7 | 5,360 | 5,410 | -390 | -6.7% | 215,700 |
| 2024/07/31 | 5,673.3 | 5,913.3 | 5,603.3 | 5,800 | -110 | -1.9% | 241,500 |
| 2024/07/30 | 5,833.3 | 5,916.7 | 5,613.3 | 5,910 | +310 | +5.5% | 265,200 |
401～
450
件表示中 / 3957件
類似銘柄と比較する
現在ご覧いただいている「ＪＰＮエンジン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＰＮエンジン | 818,000円 | +10.1% | +7.1% | 1.22% | 13.69倍 | 3.73倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| タチエス | 220,000円 | +0.4% | -5.9% | 5.23% | 8.78倍 | 0.72倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
| ダイハツイン | 275,800円 | +18.1% | +0.5% | 2.50% | 12.30倍 | 1.42倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| トピー | 271,700円 | +9.5% | -7.2% | 4.97% | 9.79倍 | 0.41倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| 大同メタ | 119,800円 | +2.1% | +21.6% | 3.01% | 11.15倍 | 0.68倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア約４割。産業機械や造船用も強い |
市場注目の銘柄
チャート関連のコラム
